KissMeData/439730/price/prices-20231001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	161310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-5	5	-0.22	19300940	8633	366.43	2225	2255	2220	2935	1585	2260	2235.72	0.01	0	-35	2286	2272	2246	2232	2206	2280	2240	4	675	100	1620	5	1	4310000	97	451.00	1.15	12	0.20	5.00	1958.00	2520	20230925	-10.52	2000	20221028	12.75	2520	-10.52	20230925	2035	10.81	20230102	2520	-10.52	20230925	2000	12.75	20221103	0.11	N	439730	100	4 억		591	N	N	0	N	00	N
3	20231031	151322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-25	5	-1.11	19129760	8557	363.20	2225	2255	2220	2935	1585	2260	2235.57	0.01	0	-30	2286	2272	2246	2232	2206	2280	2240	4	675	100	1620	5	1	4310000	96	447.00	1.14	12	0.20	5.00	1958.00	2520	20230925	-11.31	2000	20221028	11.75	2520	-11.31	20230925	2035	9.83	20230102	2520	-11.31	20230925	2000	11.75	20221103	0.11	N	439730	100	4 억		591	N	N	0	N	00	N
4	20231031	141332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-20	5	-0.88	11772485	5271	223.73	2225	2255	2220	2935	1585	2260	2233.44	0.01	0	2	2286	2272	2246	2232	2206	2280	2240	4	675	100	1620	5	1	4310000	97	448.00	1.14	12	0.12	5.00	1958.00	2520	20230925	-11.11	2000	20221028	12.00	2520	-11.11	20230925	2035	10.07	20230102	2520	-11.11	20230925	2000	12.00	20221103	0.11	N	439730	100	4 억		591	N	N	0	N	00	N
5	20231031	131320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-25	5	-1.11	5637660	2532	107.47	2225	2255	2220	2935	1585	2260	2226.56	0.01	0	2	2286	2272	2246	2232	2206	2280	2240	4	675	100	1620	5	1	4310000	96	447.00	1.14	12	0.06	5.00	1958.00	2520	20230925	-11.31	2000	20221028	11.75	2520	-11.31	20230925	2035	9.83	20230102	2520	-11.31	20230925	2000	11.75	20221103	0.11	N	439730	100	4 억		591	N	N	0	N	00	N
6	20231031	121323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-25	5	-1.11	5405220	2428	103.06	2225	2255	2220	2935	1585	2260	2226.20	0.01	0	2	2286	2272	2246	2232	2206	2280	2240	4	675	100	1620	5	1	4310000	96	447.00	1.14	12	0.06	5.00	1958.00	2520	20230925	-11.31	2000	20221028	11.75	2520	-11.31	20230925	2035	9.83	20230102	2520	-11.31	20230925	2000	11.75	20221103	0.11	N	439730	100	4 억		591	N	N	0	N	00	N
7	20231031	111354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-35	5	-1.55	5166075	2321	98.51	2225	2255	2220	2935	1585	2260	2225.80	0.01	0	8	2286	2272	2246	2232	2206	2280	2240	4	675	100	1620	5	1	4310000	96	445.00	1.14	12	0.05	5.00	1958.00	2520	20230925	-11.71	2000	20221028	11.25	2520	-11.71	20230925	2035	9.34	20230102	2520	-11.71	20230925	2000	11.25	20221103	0.11	N	439730	100	4 억		591	N	N	0	N	00	N
8	20231031	101330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-5	5	-0.22	175725	79	3.35	2225	2255	2220	2935	1585	2260	2224.37	0.01	0	-1	2286	2272	2246	2232	2206	2280	2240	4	675	100	1620	5	1	4310000	97	451.00	1.15	12	0.00	5.00	1958.00	2520	20230925	-10.52	2000	20221028	12.75	2520	-10.52	20230925	2035	10.81	20230102	2520	-10.52	20230925	2000	12.75	20221103	0.11	N	439730	100	4 억		591	N	N	0	N	00	N
9	20231031	091334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-40	5	-1.77	173470	78	3.31	2225	2225	2220	2935	1585	2260	2223.97	0.01	0	0	2286	2272	2246	2232	2206	2280	2240	4	675	100	1620	5	1	4310000	96	444.00	1.13	12	0.00	5.00	1958.00	2520	20230925	-11.90	2000	20221028	11.00	2520	-11.90	20230925	2035	9.09	20230102	2520	-11.90	20230925	2000	11.00	20221103	0.11	N	439730	100	4 억		591	N	N	0	N	00	N
10	20231030	161304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-20	5	-0.88	5299305	2356	2201.87	2220	2260	2220	2960	1600	2280	2249.28	0.02	0	-158	2293	2286	2283	2276	2273	2285	2275	4	680	100	1640	5	1	4310000	97	452.00	1.15	12	0.05	5.00	1958.00	2520	20230925	-10.32	2000	20221028	13.00	2520	-10.32	20230925	2035	11.06	20230102	2520	-10.32	20230925	2000	13.00	20221103	0.11	N	439730	100	4 억		749	N	N	0	N	00	N
11	20231030	151233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-20	5	-0.88	3222065	1435	1341.12	2220	2260	2220	2960	1600	2280	2245.34	0.02	0	-153	2293	2286	2283	2276	2273	2285	2275	4	680	100	1640	5	1	4310000	97	452.00	1.15	12	0.03	5.00	1958.00	2520	20230925	-10.32	2000	20221028	13.00	2520	-10.32	20230925	2035	11.06	20230102	2520	-10.32	20230925	2000	13.00	20221103	0.11	N	439730	100	4 억		749	N	N	0	N	00	N
12	20231030	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-25	5	-1.10	2913125	1298	1213.08	2220	2260	2220	2960	1600	2280	2244.32	0.02	0	-152	2293	2286	2283	2276	2273	2285	2275	4	680	100	1640	5	1	4310000	97	451.00	1.15	12	0.03	5.00	1958.00	2520	20230925	-10.52	2000	20221028	12.75	2520	-10.52	20230925	2035	10.81	20230102	2520	-10.52	20230925	2000	12.75	20221103	0.11	N	439730	100	4 억		749	N	N	0	N	00	N
13	20231030	131237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-25	5	-1.10	2572620	1147	1071.96	2220	2260	2220	2960	1600	2280	2242.91	0.02	0	-145	2293	2286	2283	2276	2273	2285	2275	4	680	100	1640	5	1	4310000	97	451.00	1.15	12	0.03	5.00	1958.00	2520	20230925	-10.52	2000	20221028	12.75	2520	-10.52	20230925	2035	10.81	20230102	2520	-10.52	20230925	2000	12.75	20221103	0.11	N	439730	100	4 억		749	N	N	0	N	00	N
14	20231030	121227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-20	5	-0.88	2570365	1146	1071.03	2220	2260	2220	2960	1600	2280	2242.90	0.02	0	-145	2293	2286	2283	2276	2273	2285	2275	4	680	100	1640	5	1	4310000	97	452.00	1.15	12	0.03	5.00	1958.00	2520	20230925	-10.32	2000	20221028	13.00	2520	-10.32	20230925	2035	11.06	20230102	2520	-10.32	20230925	2000	13.00	20221103	0.11	N	439730	100	4 억		749	N	N	0	N	00	N
15	20231030	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-45	5	-1.97	2523230	1125	1051.40	2220	2260	2220	2960	1600	2280	2242.87	0.02	0	-124	2293	2286	2283	2276	2273	2285	2275	4	680	100	1640	5	1	4310000	96	447.00	1.14	12	0.03	5.00	1958.00	2520	20230925	-11.31	2000	20221028	11.75	2520	-11.31	20230925	2035	9.83	20230102	2520	-11.31	20230925	2000	11.75	20221103	0.11	N	439730	100	4 억		749	N	N	0	N	00	N
16	20231030	101223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-20	5	-0.88	2152220	959	896.26	2220	2260	2220	2960	1600	2280	2244.23	0.02	0	-114	2293	2286	2283	2276	2273	2285	2275	4	680	100	1640	5	1	4310000	97	452.00	1.15	12	0.02	5.00	1958.00	2520	20230925	-10.32	2000	20221028	13.00	2520	-10.32	20230925	2035	11.06	20230102	2520	-10.32	20230925	2000	13.00	20221103	0.11	N	439730	100	4 억		749	N	N	0	N	00	N
17	20231030	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-60	5	-2.63	66600	30	28.04	2220	2220	2220	2960	1600	2280	2220.00	0.02	0	0	2293	2286	2283	2276	2273	2285	2275	4	680	100	1640	5	1	4310000	96	444.00	1.13	12	0.00	5.00	1958.00	2520	20230925	-11.90	2000	20221028	11.00	2520	-11.90	20230925	2035	9.09	20230102	2520	-11.90	20230925	2000	11.00	20221103	0.11	N	439730	100	4 억		749	N	N	0	N	00	N
18	20231027	161119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-5	5	-0.22	243985	107	0.53	2285	2290	2280	2970	1600	2285	2280.23	0.02	0	0	2341	2312	2266	2237	2191	2327	2252	4	685	100	1640	5	1	4310000	98	456.00	1.16	12	0.00	5.00	1958.00	2520	20230925	-9.52	2000	20221028	14.00	2520	-9.52	20230925	2035	12.04	20230102	2520	-9.52	20230925	2000	14.00	20221028	0.11	N	439730	100	4 억		749	N	N	0	N	00	N
19	20231027	151224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-5	5	-0.22	134545	59	0.29	2285	2290	2280	2970	1600	2285	2280.42	0.02	0	0	2341	2312	2266	2237	2191	2327	2252	4	685	100	1640	5	1	4310000	98	456.00	1.16	12	0.00	5.00	1958.00	2520	20230925	-9.52	2000	20221028	14.00	2520	-9.52	20230925	2035	12.04	20230102	2520	-9.52	20230925	2000	14.00	20221028	0.11	N	439730	100	4 억		749	N	N	0	N	00	N
20	20231027	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-5	5	-0.22	134545	59	0.29	2285	2290	2280	2970	1600	2285	2280.42	0.02	0	0	2341	2312	2266	2237	2191	2327	2252	4	685	100	1640	5	1	4310000	98	456.00	1.16	12	0.00	5.00	1958.00	2520	20230925	-9.52	2000	20221028	14.00	2520	-9.52	20230925	2035	12.04	20230102	2520	-9.52	20230925	2000	14.00	20221028	0.11	N	439730	100	4 억		749	N	N	0	N	00	N
21	20231027	131212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-5	5	-0.22	134545	59	0.29	2285	2290	2280	2970	1600	2285	2280.42	0.02	0	0	2341	2312	2266	2237	2191	2327	2252	4	685	100	1640	5	1	4310000	98	456.00	1.16	12	0.00	5.00	1958.00	2520	20230925	-9.52	2000	20221028	14.00	2520	-9.52	20230925	2035	12.04	20230102	2520	-9.52	20230925	2000	14.00	20221028	0.11	N	439730	100	4 억		749	N	N	0	N	00	N
22	20231027	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	5	2	0.22	13705	6	0.03	2285	2290	2280	2970	1600	2285	2284.17	0.02	0	0	2341	2312	2266	2237	2191	2327	2252	4	685	100	1640	5	1	4310000	99	458.00	1.17	12	0.00	5.00	1958.00	2520	20230925	-9.13	2000	20221028	14.50	2520	-9.13	20230925	2035	12.53	20230102	2520	-9.13	20230925	2000	14.50	20221028	0.11	N	439730	100	4 억		749	N	N	0	N	00	N
23	20231027	111232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	5	2	0.22	13705	6	0.03	2285	2290	2280	2970	1600	2285	2284.17	0.02	0	0	2341	2312	2266	2237	2191	2327	2252	4	685	100	1640	5	1	4310000	99	458.00	1.17	12	0.00	5.00	1958.00	2520	20230925	-9.13	2000	20221028	14.50	2520	-9.13	20230925	2035	12.53	20230102	2520	-9.13	20230925	2000	14.50	20221028	0.11	N	439730	100	4 억		749	N	N	0	N	00	N
24	20231027	101219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	5	2	0.22	13705	6	0.03	2285	2290	2280	2970	1600	2285	2284.17	0.02	0	0	2341	2312	2266	2237	2191	2327	2252	4	685	100	1640	5	1	4310000	99	458.00	1.17	12	0.00	5.00	1958.00	2520	20230925	-9.13	2000	20221028	14.50	2520	-9.13	20230925	2035	12.53	20230102	2520	-9.13	20230925	2000	14.50	20221028	0.11	N	439730	100	4 억		749	N	N	0	N	00	N
25	20231027	091226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	0	0	0.00	0	0	0	2970	1600	2285	0.00	0.02	0	0	2341	2312	2266	2237	2191	2327	2252	4	685	100	1640	5	1	4310000	98	457.00	1.17	12	0.00	5.00	1958.00	2520	20230925	-9.33	2000	20221028	14.25	2520	-9.33	20230925	2035	12.29	20230102	2520	-9.33	20230925	2000	14.25	20221028	0.11	N	439730	100	4 억		749	N	N	0	N	00	N
26	20231026	161207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	15	2	0.66	45725380	20288	124.80	2270	2295	2220	2950	1590	2270	2253.81	0.03	0	1462	2313	2291	2253	2231	2193	2302	2242	4	680	100	1630	5	1	4310000	98	457.00	1.17	12	0.47	5.00	1958.00	2520	20230925	-9.33	2000	20221028	14.25	2520	-9.33	20230925	2035	12.29	20230102	2520	-9.33	20230925	2000	14.25	20221028	0.11	N	439730	100	4 억		1256	N	N	0	N	00	N
27	20231026	151204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-15	5	-0.66	44994550	19966	122.81	2270	2270	2220	2950	1590	2270	2253.56	0.03	0	1492	2313	2291	2253	2231	2193	2302	2242	4	680	100	1630	5	1	4310000	97	451.00	1.15	12	0.46	5.00	1958.00	2520	20230925	-10.52	2000	20221028	12.75	2520	-10.52	20230925	2035	10.81	20230102	2520	-10.52	20230925	2000	12.75	20221028	0.11	N	439730	100	4 억		1256	N	N	0	N	00	N
28	20231026	141207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-25	5	-1.10	42881225	19025	117.03	2270	2270	2220	2950	1590	2270	2253.94	0.03	0	1536	2313	2291	2253	2231	2193	2302	2242	4	680	100	1630	5	1	4310000	97	449.00	1.15	12	0.44	5.00	1958.00	2520	20230925	-10.91	2000	20221028	12.25	2520	-10.91	20230925	2035	10.32	20230102	2520	-10.91	20230925	2000	12.25	20221028	0.11	N	439730	100	4 억		1256	N	N	0	N	00	N
29	20231026	131204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-10	5	-0.44	33864005	14982	92.16	2270	2270	2220	2950	1590	2270	2260.31	0.03	0	-477	2313	2291	2253	2231	2193	2302	2242	4	680	100	1630	5	1	4310000	97	452.00	1.15	12	0.35	5.00	1958.00	2520	20230925	-10.32	2000	20221028	13.00	2520	-10.32	20230925	2035	11.06	20230102	2520	-10.32	20230925	2000	13.00	20221028	0.11	N	439730	100	4 억		1256	N	N	0	N	00	N
30	20231026	121157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-15	5	-0.66	26260825	11605	71.38	2270	2270	2220	2950	1590	2270	2262.89	0.03	0	-454	2313	2291	2253	2231	2193	2302	2242	4	680	100	1630	5	1	4310000	97	451.00	1.15	12	0.27	5.00	1958.00	2520	20230925	-10.52	2000	20221028	12.75	2520	-10.52	20230925	2035	10.81	20230102	2520	-10.52	20230925	2000	12.75	20221028	0.11	N	439730	100	4 억		1256	N	N	0	N	00	N
31	20231026	111214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-10	5	-0.44	24174280	10682	65.71	2270	2270	2220	2950	1590	2270	2263.09	0.03	0	-422	2313	2291	2253	2231	2193	2302	2242	4	680	100	1630	5	1	4310000	97	452.00	1.15	12	0.25	5.00	1958.00	2520	20230925	-10.32	2000	20221028	13.00	2520	-10.32	20230925	2035	11.06	20230102	2520	-10.32	20230925	2000	13.00	20221028	0.11	N	439730	100	4 억		1256	N	N	0	N	00	N
32	20231026	101208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-5	5	-0.22	21916250	9685	59.57	2270	2270	2220	2950	1590	2270	2262.91	0.03	0	-401	2313	2291	2253	2231	2193	2302	2242	4	680	100	1630	5	1	4310000	98	453.00	1.16	12	0.22	5.00	1958.00	2520	20230925	-10.12	2000	20221028	13.25	2520	-10.12	20230925	2035	11.30	20230102	2520	-10.12	20230925	2000	13.25	20221028	0.11	N	439730	100	4 억		1256	N	N	0	N	00	N
33	20231026	091206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-5	5	-0.22	19036595	8398	51.66	2270	2270	2260	2950	1590	2270	2266.80	0.03	0	-358	2313	2291	2253	2231	2193	2302	2242	4	680	100	1630	5	1	4310000	98	453.00	1.16	12	0.19	5.00	1958.00	2520	20230925	-10.12	2000	20221028	13.25	2520	-10.12	20230925	2035	11.30	20230102	2520	-10.12	20230925	2000	13.25	20221028	0.11	N	439730	100	4 억		1256	N	N	0	N	00	N
34	20231025	161207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	10	2	0.44	36225480	16257	58.07	2230	2275	2215	2935	1585	2260	2228.30	0.02	0	6466	2380	2320	2260	2200	2140	2290	2170	4	675	100	1620	5	1	4310000	98	454.00	1.16	12	0.38	5.00	1958.00	2520	20230925	-9.92	2000	20221028	13.50	2520	-9.92	20230925	2035	11.55	20230102	2520	-9.92	20230925	2000	13.50	20221028	0.11	N	439730	100	4 억		790	N	N	0	N	00	N
35	20231025	151205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	15	2	0.66	36161920	16229	57.97	2230	2275	2215	2935	1585	2260	2228.23	0.02	0	6466	2380	2320	2260	2200	2140	2290	2170	4	675	100	1620	5	1	4310000	98	455.00	1.16	12	0.38	5.00	1958.00	2520	20230925	-9.72	2000	20221028	13.75	2520	-9.72	20230925	2035	11.79	20230102	2520	-9.72	20230925	2000	13.75	20221028	0.11	N	439730	100	4 억		790	N	N	0	N	00	N
36	20231025	141201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	15	2	0.66	36161920	16229	57.97	2230	2275	2215	2935	1585	2260	2228.23	0.02	0	6466	2380	2320	2260	2200	2140	2290	2170	4	675	100	1620	5	1	4310000	98	455.00	1.16	12	0.38	5.00	1958.00	2520	20230925	-9.72	2000	20221028	13.75	2520	-9.72	20230925	2035	11.79	20230102	2520	-9.72	20230925	2000	13.75	20221028	0.11	N	439730	100	4 억		790	N	N	0	N	00	N
37	20231025	131202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-10	5	-0.44	33678920	15133	54.06	2230	2260	2215	2935	1585	2260	2225.53	0.02	0	6466	2380	2320	2260	2200	2140	2290	2170	4	675	100	1620	5	1	4310000	97	450.00	1.15	12	0.35	5.00	1958.00	2520	20230925	-10.71	2000	20221028	12.50	2520	-10.71	20230925	2035	10.57	20230102	2520	-10.71	20230925	2000	12.50	20221028	0.11	N	439730	100	4 억		790	N	N	0	N	00	N
38	20231025	121206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-35	5	-1.55	29564300	13299	47.51	2230	2240	2215	2935	1585	2260	2223.05	0.02	0	6384	2380	2320	2260	2200	2140	2290	2170	4	675	100	1620	5	1	4310000	96	445.00	1.14	12	0.31	5.00	1958.00	2520	20230925	-11.71	2000	20221028	11.25	2520	-11.71	20230925	2035	9.34	20230102	2520	-11.71	20230925	2000	11.25	20221028	0.11	N	439730	100	4 억		790	N	N	0	N	00	N
39	20231025	111205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-35	5	-1.55	29564300	13299	47.51	2230	2240	2215	2935	1585	2260	2223.05	0.02	0	6384	2380	2320	2260	2200	2140	2290	2170	4	675	100	1620	5	1	4310000	96	445.00	1.14	12	0.31	5.00	1958.00	2520	20230925	-11.71	2000	20221028	11.25	2520	-11.71	20230925	2035	9.34	20230102	2520	-11.71	20230925	2000	11.25	20221028	0.11	N	439730	100	4 억		790	N	N	0	N	00	N
40	20231025	101207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-20	5	-0.88	13988460	6299	22.50	2230	2240	2215	2935	1585	2260	2220.74	0.02	0	194	2380	2320	2260	2200	2140	2290	2170	4	675	100	1620	5	1	4310000	97	448.00	1.14	12	0.15	5.00	1958.00	2520	20230925	-11.11	2000	20221028	12.00	2520	-11.11	20230925	2035	10.07	20230102	2520	-11.11	20230925	2000	12.00	20221028	0.11	N	439730	100	4 억		790	N	N	0	N	00	N
41	20231025	091202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-30	5	-1.33	1835300	823	2.94	2230	2235	2230	2935	1585	2260	2230.01	0.02	0	2	2380	2320	2260	2200	2140	2290	2170	4	675	100	1620	5	1	4310000	96	446.00	1.14	12	0.02	5.00	1958.00	2520	20230925	-11.51	2000	20221028	11.50	2520	-11.51	20230925	2035	9.58	20230102	2520	-11.51	20230925	2000	11.50	20221028	0.11	N	439730	100	4 억		790	N	N	0	N	00	N
42	20231024	161134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-25	5	-1.09	62337590	27994	2694.32	2320	2320	2200	2970	1600	2285	2226.82	0.02	0	2725	2298	2291	2283	2276	2268	2287	2272	4	685	100	1640	5	1	4310000	97	452.00	1.15	12	0.65	5.00	1958.00	2520	20230925	-10.32	2000	20221028	13.00	2520	-10.32	20230925	2035	11.06	20230102	2520	-10.32	20230925	2000	13.00	20221028	0.11	N	439730	100	4 억		1065	N	N	0	N	00	N
43	20231024	151154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-35	5	-1.53	60867990	27339	2631.28	2320	2320	2200	2970	1600	2285	2226.42	0.02	0	2623	2298	2291	2283	2276	2268	2287	2272	4	685	100	1640	5	1	4310000	97	450.00	1.15	12	0.63	5.00	1958.00	2520	20230925	-10.71	2000	20221028	12.50	2520	-10.71	20230925	2035	10.57	20230102	2520	-10.71	20230925	2000	12.50	20221028	0.11	N	439730	100	4 억		1065	N	N	0	N	00	N
44	20231024	141137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-55	5	-2.41	54851850	24647	2372.18	2320	2320	2200	2970	1600	2285	2225.50	0.02	0	2703	2298	2291	2283	2276	2268	2287	2272	4	685	100	1640	5	1	4310000	96	446.00	1.14	12	0.57	5.00	1958.00	2520	20230925	-11.51	2000	20221028	11.50	2520	-11.51	20230925	2035	9.58	20230102	2520	-11.51	20230925	2000	11.50	20221028	0.11	N	439730	100	4 억		1065	N	N	0	N	00	N
45	20231024	131140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-55	5	-2.41	42945150	19305	1858.04	2320	2320	2200	2970	1600	2285	2224.56	0.02	0	4015	2298	2291	2283	2276	2268	2287	2272	4	685	100	1640	5	1	4310000	96	446.00	1.14	12	0.45	5.00	1958.00	2520	20230925	-11.51	2000	20221028	11.50	2520	-11.51	20230925	2035	9.58	20230102	2520	-11.51	20230925	2000	11.50	20221028	0.11	N	439730	100	4 억		1065	N	N	0	N	00	N
46	20231024	121153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	25	2	1.09	6930	3	0.29	2320	2320	2300	2970	1600	2285	2310.00	0.02	0	0	2298	2291	2283	2276	2268	2287	2272	4	685	100	1640	5	1	4310000	100	462.00	1.18	12	0.00	5.00	1958.00	2520	20230925	-8.33	2000	20221028	15.50	2520	-8.33	20230925	2035	13.51	20230102	2520	-8.33	20230925	2000	15.50	20221028	0.11	N	439730	100	4 억		1065	N	N	0	N	00	N
47	20231024	111148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	35	2	1.53	2320	1	0.10	2320	2320	2320	2970	1600	2285	2320.00	0.02	0	0	2298	2291	2283	2276	2268	2287	2272	4	685	100	1640	5	1	4310000	100	464.00	1.18	12	0.00	5.00	1958.00	2520	20230925	-7.94	2000	20221028	16.00	2520	-7.94	20230925	2035	14.00	20230102	2520	-7.94	20230925	2000	16.00	20221028	0.11	N	439730	100	4 억		1065	N	N	0	N	00	N
48	20231024	101138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	35	2	1.53	2320	1	0.10	2320	2320	2320	2970	1600	2285	2320.00	0.02	0	0	2298	2291	2283	2276	2268	2287	2272	4	685	100	1640	5	1	4310000	100	464.00	1.18	12	0.00	5.00	1958.00	2520	20230925	-7.94	2000	20221028	16.00	2520	-7.94	20230925	2035	14.00	20230102	2520	-7.94	20230925	2000	16.00	20221028	0.11	N	439730	100	4 억		1065	N	N	0	N	00	N
49	20231024	091146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	35	2	1.53	2320	1	0.10	2320	2320	2320	2970	1600	2285	2320.00	0.02	0	0	2298	2291	2283	2276	2268	2287	2272	4	685	100	1640	5	1	4310000	100	464.00	1.18	12	0.00	5.00	1958.00	2520	20230925	-7.94	2000	20221028	16.00	2520	-7.94	20230925	2035	14.00	20230102	2520	-7.94	20230925	2000	16.00	20221028	0.11	N	439730	100	4 억		1065	N	N	0	N	00	N
50	20231023	161128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	2372590	1039	4.70	2290	2290	2275	2970	1600	2285	2283.53	0.02	0	-1	2348	2316	2278	2246	2208	2297	2227	4	685	100	1640	5	1	4310000	98	457.00	1.17	12	0.02	5.00	1958.00	2520	20230925	-9.33	2000	20221028	14.25	2520	-9.33	20230925	2035	12.29	20230102	2520	-9.33	20230925	2000	14.25	20221028	0.11	N	439730	100	4 억		1066	N	N	0	N	00	N
51	20231023	151134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-10	5	-0.44	354935	156	0.71	2290	2290	2275	2970	1600	2285	2275.22	0.02	0	0	2348	2316	2278	2246	2208	2297	2227	4	685	100	1640	5	1	4310000	98	455.00	1.16	12	0.00	5.00	1958.00	2520	20230925	-9.72	2000	20221028	13.75	2520	-9.72	20230925	2035	11.79	20230102	2520	-9.72	20230925	2000	13.75	20221028	0.11	N	439730	100	4 억		1066	N	N	0	N	00	N
52	20231023	141131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-10	5	-0.44	13685	6	0.03	2290	2290	2275	2970	1600	2285	2280.83	0.02	0	0	2348	2316	2278	2246	2208	2297	2227	4	685	100	1640	5	1	4310000	98	455.00	1.16	12	0.00	5.00	1958.00	2520	20230925	-9.72	2000	20221028	13.75	2520	-9.72	20230925	2035	11.79	20230102	2520	-9.72	20230925	2000	13.75	20221028	0.11	N	439730	100	4 억		1066	N	N	0	N	00	N
53	20231023	131139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	6860	3	0.01	2290	2290	2285	2970	1600	2285	2286.67	0.02	0	0	2348	2316	2278	2246	2208	2297	2227	4	685	100	1640	5	1	4310000	98	457.00	1.17	12	0.00	5.00	1958.00	2520	20230925	-9.33	2000	20221028	14.25	2520	-9.33	20230925	2035	12.29	20230102	2520	-9.33	20230925	2000	14.25	20221028	0.11	N	439730	100	4 억		1066	N	N	0	N	00	N
54	20231023	121127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	6860	3	0.01	2290	2290	2285	2970	1600	2285	2286.67	0.02	0	0	2348	2316	2278	2246	2208	2297	2227	4	685	100	1640	5	1	4310000	98	457.00	1.17	12	0.00	5.00	1958.00	2520	20230925	-9.33	2000	20221028	14.25	2520	-9.33	20230925	2035	12.29	20230102	2520	-9.33	20230925	2000	14.25	20221028	0.11	N	439730	100	4 억		1066	N	N	0	N	00	N
55	20231023	111126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	6860	3	0.01	2290	2290	2285	2970	1600	2285	2286.67	0.02	0	0	2348	2316	2278	2246	2208	2297	2227	4	685	100	1640	5	1	4310000	98	457.00	1.17	12	0.00	5.00	1958.00	2520	20230925	-9.33	2000	20221028	14.25	2520	-9.33	20230925	2035	12.29	20230102	2520	-9.33	20230925	2000	14.25	20221028	0.11	N	439730	100	4 억		1066	N	N	0	N	00	N
56	20231023	101118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	5	2	0.22	2290	1	0.00	2290	2290	2290	2970	1600	2285	2290.00	0.02	0	0	2348	2316	2278	2246	2208	2297	2227	4	685	100	1640	5	1	4310000	99	458.00	1.17	12	0.00	5.00	1958.00	2520	20230925	-9.13	2000	20221028	14.50	2520	-9.13	20230925	2035	12.53	20230102	2520	-9.13	20230925	2000	14.50	20221028	0.11	N	439730	100	4 억		1066	N	N	0	N	00	N
57	20231023	091140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	0	0	0.00	0	0	0	2970	1600	2285	0.00	0.02	0	0	2348	2316	2278	2246	2208	2297	2227	4	685	100	1640	5	1	4310000	98	457.00	1.17	12	0.00	5.00	1958.00	2520	20230925	-9.33	2000	20221028	14.25	2520	-9.33	20230925	2035	12.29	20230102	2520	-9.33	20230925	2000	14.25	20221028	0.11	N	439730	100	4 억		1066	N	N	0	N	00	N
58	20231020	161121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-20	5	-0.87	50220365	22116	162.14	2310	2310	2240	2995	1615	2305	2270.77	0.03	0	-200	2358	2331	2308	2281	2258	2320	2270	4	690	100	1650	5	1	4310000	98	457.00	1.17	12	0.51	5.00	1958.00	2520	20230925	-9.33	2000	20221028	14.25	2520	-9.33	20230925	2035	12.29	20230102	2520	-9.33	20230925	2000	14.25	20221028	0.11	N	439730	100	4 억		1266	N	N	0	N	00	N
59	20231020	151119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-50	5	-2.17	44849505	19747	144.77	2310	2310	2240	2995	1615	2305	2271.21	0.03	0	-200	2358	2331	2308	2281	2258	2320	2270	4	690	100	1650	5	1	4310000	97	451.00	1.15	12	0.46	5.00	1958.00	2520	20230925	-10.52	2000	20221028	12.75	2520	-10.52	20230925	2035	10.81	20230102	2520	-10.52	20230925	2000	12.75	20221028	0.11	N	439730	100	4 억		1266	N	N	0	N	00	N
60	20231020	141133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-30	5	-1.30	44585655	19630	143.91	2310	2310	2240	2995	1615	2305	2271.30	0.03	0	-200	2358	2331	2308	2281	2258	2320	2270	4	690	100	1650	5	1	4310000	98	455.00	1.16	12	0.46	5.00	1958.00	2520	20230925	-9.72	2000	20221028	13.75	2520	-9.72	20230925	2035	11.79	20230102	2520	-9.72	20230925	2000	13.75	20221028	0.11	N	439730	100	4 억		1266	N	N	0	N	00	N
61	20231020	131103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-35	5	-1.52	44401680	19549	143.32	2310	2310	2240	2995	1615	2305	2271.30	0.03	0	-200	2358	2331	2308	2281	2258	2320	2270	4	690	100	1650	5	1	4310000	98	454.00	1.16	12	0.45	5.00	1958.00	2520	20230925	-9.92	2000	20221028	13.50	2520	-9.92	20230925	2035	11.55	20230102	2520	-9.92	20230925	2000	13.50	20221028	0.11	N	439730	100	4 억		1266	N	N	0	N	00	N
62	20231020	121114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-45	5	-1.95	34522560	15159	111.14	2310	2310	2260	2995	1615	2305	2277.36	0.03	0	-202	2358	2331	2308	2281	2258	2320	2270	4	690	100	1650	5	1	4310000	97	452.00	1.15	12	0.35	5.00	1958.00	2520	20230925	-10.32	2000	20221028	13.00	2520	-10.32	20230925	2035	11.06	20230102	2520	-10.32	20230925	2000	13.00	20221028	0.11	N	439730	100	4 억		1266	N	N	0	N	00	N
63	20231020	111125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-5	5	-0.22	21463135	9402	68.93	2310	2310	2275	2995	1615	2305	2282.83	0.03	0	-57	2358	2331	2308	2281	2258	2320	2270	4	690	100	1650	5	1	4310000	99	460.00	1.17	12	0.22	5.00	1958.00	2520	20230925	-8.73	2000	20221028	15.00	2520	-8.73	20230925	2035	13.02	20230102	2520	-8.73	20230925	2000	15.00	20221028	0.11	N	439730	100	4 억		1266	N	N	0	N	00	N
64	20231020	101116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-5	5	-0.22	19865530	8701	63.79	2310	2310	2275	2995	1615	2305	2283.13	0.03	0	-57	2358	2331	2308	2281	2258	2320	2270	4	690	100	1650	5	1	4310000	99	460.00	1.17	12	0.20	5.00	1958.00	2520	20230925	-8.73	2000	20221028	15.00	2520	-8.73	20230925	2035	13.02	20230102	2520	-8.73	20230925	2000	15.00	20221028	0.11	N	439730	100	4 억		1266	N	N	0	N	00	N
65	20231020	091113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	0	3	0.00	18455	8	0.06	2310	2310	2305	2995	1615	2305	2306.88	0.03	0	0	2358	2331	2308	2281	2258	2320	2270	4	690	100	1650	5	1	4310000	99	461.00	1.18	12	0.00	5.00	1958.00	2520	20230925	-8.53	2000	20221028	15.25	2520	-8.53	20230925	2035	13.27	20230102	2520	-8.53	20230925	2000	15.25	20221028	0.11	N	439730	100	4 억		1266	N	N	0	N	00	N
66	20231019	161113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	10	2	0.44	31227295	13640	77.35	2315	2335	2285	2980	1610	2295	2289.39	0.03	0	6	2361	2327	2311	2277	2261	2320	2270	4	685	100	1650	5	1	4310000	99	461.00	1.18	12	0.32	5.00	1958.00	2520	20230925	-8.53	2000	20221028	15.25	2520	-8.53	20230925	2035	13.27	20230102	2520	-8.53	20230925	2000	15.25	20221028	0.11	N	439730	100	4 억		1260	N	N	0	N	00	N
67	20231019	151059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	10	2	0.44	30362520	13262	75.20	2315	2335	2285	2980	1610	2295	2289.44	0.03	0	7	2361	2327	2311	2277	2261	2320	2270	4	685	100	1650	5	1	4310000	99	461.00	1.18	12	0.31	5.00	1958.00	2520	20230925	-8.53	2000	20221028	15.25	2520	-8.53	20230925	2035	13.27	20230102	2520	-8.53	20230925	2000	15.25	20221028	0.11	N	439730	100	4 억		1260	N	N	0	N	00	N
68	20231019	141116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	25	2	1.09	7983100	3470	19.68	2315	2335	2300	2980	1610	2295	2300.61	0.03	0	-1	2361	2327	2311	2277	2261	2320	2270	4	685	100	1650	5	1	4310000	100	464.00	1.18	12	0.08	5.00	1958.00	2520	20230925	-7.94	2000	20221028	16.00	2520	-7.94	20230925	2035	14.00	20230102	2520	-7.94	20230925	2000	16.00	20221028	0.11	N	439730	100	4 억		1260	N	N	0	N	00	N
69	20231019	131106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	25	2	1.09	7983100	3470	19.68	2315	2335	2300	2980	1610	2295	2300.61	0.03	0	-1	2361	2327	2311	2277	2261	2320	2270	4	685	100	1650	5	1	4310000	100	464.00	1.18	12	0.08	5.00	1958.00	2520	20230925	-7.94	2000	20221028	16.00	2520	-7.94	20230925	2035	14.00	20230102	2520	-7.94	20230925	2000	16.00	20221028	0.11	N	439730	100	4 억		1260	N	N	0	N	00	N
70	20231019	121114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	25	2	1.09	7983100	3470	19.68	2315	2335	2300	2980	1610	2295	2300.61	0.03	0	-1	2361	2327	2311	2277	2261	2320	2270	4	685	100	1650	5	1	4310000	100	464.00	1.18	12	0.08	5.00	1958.00	2520	20230925	-7.94	2000	20221028	16.00	2520	-7.94	20230925	2035	14.00	20230102	2520	-7.94	20230925	2000	16.00	20221028	0.11	N	439730	100	4 억		1260	N	N	0	N	00	N
71	20231019	111105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	25	2	1.09	7983100	3470	19.68	2315	2335	2300	2980	1610	2295	2300.61	0.03	0	-1	2361	2327	2311	2277	2261	2320	2270	4	685	100	1650	5	1	4310000	100	464.00	1.18	12	0.08	5.00	1958.00	2520	20230925	-7.94	2000	20221028	16.00	2520	-7.94	20230925	2035	14.00	20230102	2520	-7.94	20230925	2000	16.00	20221028	0.11	N	439730	100	4 억		1260	N	N	0	N	00	N
72	20231019	101102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	40	2	1.74	7751100	3370	19.11	2315	2335	2300	2980	1610	2295	2300.03	0.03	0	-1	2361	2327	2311	2277	2261	2320	2270	4	685	100	1650	5	1	4310000	101	467.00	1.19	12	0.08	5.00	1958.00	2520	20230925	-7.34	2000	20221028	16.75	2520	-7.34	20230925	2035	14.74	20230102	2520	-7.34	20230925	2000	16.75	20221028	0.11	N	439730	100	4 억		1260	N	N	0	N	00	N
73	20231019	091109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	5	2	0.22	18465	8	0.05	2315	2315	2300	2980	1610	2295	2308.12	0.03	0	0	2361	2327	2311	2277	2261	2320	2270	4	685	100	1650	5	1	4310000	99	460.00	1.17	12	0.00	5.00	1958.00	2520	20230925	-8.73	2000	20221028	15.00	2520	-8.73	20230925	2035	13.02	20230102	2520	-8.73	20230925	2000	15.00	20221028	0.11	N	439730	100	4 억		1260	N	N	0	N	00	N
74	20231018	161115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-45	5	-1.92	40622315	17635	2171.80	2340	2345	2295	3040	1640	2340	2303.51	0.03	0	1923	2363	2351	2328	2316	2293	2357	2322	4	700	100	1680	5	1	4310000	99	459.00	1.17	12	0.41	5.00	1958.00	2520	20230925	-8.93	2000	20221028	14.75	2520	-8.93	20230925	2035	12.78	20230102	2520	-8.93	20230925	2000	14.75	20221028	0.11	N	439730	100	4 억		1337	N	N	0	N	00	N
75	20231018	151105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-30	5	-1.28	38771590	16831	2072.78	2340	2340	2295	3040	1640	2340	2303.58	0.03	0	1991	2363	2351	2328	2316	2293	2357	2322	4	700	100	1680	5	1	4310000	100	462.00	1.18	12	0.39	5.00	1958.00	2520	20230925	-8.33	2000	20221028	15.50	2520	-8.33	20230925	2035	13.51	20230102	2520	-8.33	20230925	2000	15.50	20221028	0.11	N	439730	100	4 억		1337	N	N	0	N	00	N
76	20231018	141049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-45	5	-1.92	38002295	16496	2031.53	2340	2340	2295	3040	1640	2340	2303.73	0.03	0	2000	2363	2351	2328	2316	2293	2357	2322	4	700	100	1680	5	1	4310000	99	459.00	1.17	12	0.38	5.00	1958.00	2520	20230925	-8.93	2000	20221028	14.75	2520	-8.93	20230925	2035	12.78	20230102	2520	-8.93	20230925	2000	14.75	20221028	0.11	N	439730	100	4 억		1337	N	N	0	N	00	N
77	20231018	131046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-45	5	-1.92	35429585	15375	1893.47	2340	2340	2295	3040	1640	2340	2304.36	0.03	0	2001	2363	2351	2328	2316	2293	2357	2322	4	700	100	1680	5	1	4310000	99	459.00	1.17	12	0.36	5.00	1958.00	2520	20230925	-8.93	2000	20221028	14.75	2520	-8.93	20230925	2035	12.78	20230102	2520	-8.93	20230925	2000	14.75	20221028	0.11	N	439730	100	4 억		1337	N	N	0	N	00	N
78	20231018	121106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-45	5	-1.92	34692875	15054	1853.94	2340	2340	2295	3040	1640	2340	2304.56	0.03	0	2002	2363	2351	2328	2316	2293	2357	2322	4	700	100	1680	5	1	4310000	99	459.00	1.17	12	0.35	5.00	1958.00	2520	20230925	-8.93	2000	20221028	14.75	2520	-8.93	20230925	2035	12.78	20230102	2520	-8.93	20230925	2000	14.75	20221028	0.11	N	439730	100	4 억		1337	N	N	0	N	00	N
79	20231018	111057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-40	5	-1.71	33768675	14652	1804.43	2340	2340	2300	3040	1640	2340	2304.71	0.03	0	1996	2363	2351	2328	2316	2293	2357	2322	4	700	100	1680	5	1	4310000	99	460.00	1.17	12	0.34	5.00	1958.00	2520	20230925	-8.73	2000	20221028	15.00	2520	-8.73	20230925	2035	13.02	20230102	2520	-8.73	20230925	2000	15.00	20221028	0.11	N	439730	100	4 억		1337	N	N	0	N	00	N
80	20231018	101110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-40	5	-1.71	33032675	14332	1765.02	2340	2340	2300	3040	1640	2340	2304.82	0.03	0	1996	2363	2351	2328	2316	2293	2357	2322	4	700	100	1680	5	1	4310000	99	460.00	1.17	12	0.33	5.00	1958.00	2520	20230925	-8.73	2000	20221028	15.00	2520	-8.73	20230925	2035	13.02	20230102	2520	-8.73	20230925	2000	15.00	20221028	0.11	N	439730	100	4 억		1337	N	N	0	N	00	N
81	20231018	091050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-30	5	-1.28	138590	60	7.39	2340	2340	2305	3040	1640	2340	2309.83	0.03	0	0	2363	2351	2328	2316	2293	2357	2322	4	700	100	1680	5	1	4310000	100	462.00	1.18	12	0.00	5.00	1958.00	2520	20230925	-8.33	2000	20221028	15.50	2520	-8.33	20230925	2035	13.51	20230102	2520	-8.33	20230925	2000	15.50	20221028	0.11	N	439730	100	4 억		1337	N	N	0	N	00	N
82	20231017	161054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	5	2	0.21	1894570	812	41.07	2335	2340	2305	3035	1635	2335	2333.21	0.03	0	-31	2375	2355	2330	2310	2285	2365	2320	4	700	100	1680	5	1	4310000	101	468.00	1.20	12	0.02	5.00	1958.00	2520	20230925	-7.14	2000	20221028	17.00	2520	-7.14	20230925	2035	14.99	20230102	2520	-7.14	20230925	2000	17.00	20221028	0.11	N	439730	100	4 억		1368	N	N	0	N	00	N
83	20231017	151102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	5	2	0.21	1894570	812	41.07	2335	2340	2305	3035	1635	2335	2333.21	0.03	0	-31	2375	2355	2330	2310	2285	2365	2320	4	700	100	1680	5	1	4310000	101	468.00	1.20	12	0.02	5.00	1958.00	2520	20230925	-7.14	2000	20221028	17.00	2520	-7.14	20230925	2035	14.99	20230102	2520	-7.14	20230925	2000	17.00	20221028	0.11	N	439730	100	4 억		1368	N	N	0	N	00	N
84	20231017	141104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	5	2	0.21	1894570	812	41.07	2335	2340	2305	3035	1635	2335	2333.21	0.03	0	-31	2375	2355	2330	2310	2285	2365	2320	4	700	100	1680	5	1	4310000	101	468.00	1.20	12	0.02	5.00	1958.00	2520	20230925	-7.14	2000	20221028	17.00	2520	-7.14	20230925	2035	14.99	20230102	2520	-7.14	20230925	2000	17.00	20221028	0.11	N	439730	100	4 억		1368	N	N	0	N	00	N
85	20231017	131056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-10	5	-0.43	303320	131	6.63	2335	2340	2305	3035	1635	2335	2315.42	0.03	0	-25	2375	2355	2330	2310	2285	2365	2320	4	700	100	1680	5	1	4310000	100	465.00	1.19	12	0.00	5.00	1958.00	2520	20230925	-7.74	2000	20221028	16.25	2520	-7.74	20230925	2035	14.25	20230102	2520	-7.74	20230925	2000	16.25	20221028	0.11	N	439730	100	4 억		1368	N	N	0	N	00	N
86	20231017	121101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-10	5	-0.43	277745	120	6.07	2335	2340	2305	3035	1635	2335	2314.54	0.03	0	-25	2375	2355	2330	2310	2285	2365	2320	4	700	100	1680	5	1	4310000	100	465.00	1.19	12	0.00	5.00	1958.00	2520	20230925	-7.74	2000	20221028	16.25	2520	-7.74	20230925	2035	14.25	20230102	2520	-7.74	20230925	2000	16.25	20221028	0.11	N	439730	100	4 억		1368	N	N	0	N	00	N
87	20231017	111050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-5	5	-0.21	273095	118	5.97	2335	2340	2305	3035	1635	2335	2314.36	0.03	0	-25	2375	2355	2330	2310	2285	2365	2320	4	700	100	1680	5	1	4310000	100	466.00	1.19	12	0.00	5.00	1958.00	2520	20230925	-7.54	2000	20221028	16.50	2520	-7.54	20230925	2035	14.50	20230102	2520	-7.54	20230925	2000	16.50	20221028	0.11	N	439730	100	4 억		1368	N	N	0	N	00	N
88	20231017	101041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	0	3	0.00	270765	117	5.92	2335	2340	2305	3035	1635	2335	2314.23	0.03	0	-25	2375	2355	2330	2310	2285	2365	2320	4	700	100	1680	5	1	4310000	101	467.00	1.19	12	0.00	5.00	1958.00	2520	20230925	-7.34	2000	20221028	16.75	2520	-7.34	20230925	2035	14.74	20230102	2520	-7.34	20230925	2000	16.75	20221028	0.11	N	439730	100	4 억		1368	N	N	0	N	00	N
89	20231017	091055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	0	3	0.00	0	0	0.00	0	0	0	3035	1635	2335	0.00	0.03	0	0	2375	2355	2330	2310	2285	2365	2320	4	700	100	1680	5	1	4310000	101	467.00	1.19	12	0.00	5.00	1958.00	2520	20230925	-7.34	2000	20221028	16.75	2520	-7.34	20230925	2035	14.74	20230102	2520	-7.34	20230925	2000	16.75	20221028	0.11	N	439730	100	4 억		1368	N	N	0	N	00	N
90	20231016	161051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-5	5	-0.21	4583115	1977	6.46	2305	2350	2305	3040	1640	2340	2318.22	0.03	0	66	2380	2360	2330	2310	2280	2370	2320	4	700	100	1680	5	1	4310000	101	467.00	1.19	12	0.05	5.00	1958.00	2520	20230925	-7.34	2000	20221028	16.75	2520	-7.34	20230925	2035	14.74	20230102	2520	-7.34	20230925	2000	16.75	20221028	0.11	N	439730	100	4 억		1302	N	N	0	N	00	N
91	20231016	151052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-5	5	-0.21	4527075	1953	6.38	2305	2350	2305	3040	1640	2340	2318.01	0.03	0	66	2380	2360	2330	2310	2280	2370	2320	4	700	100	1680	5	1	4310000	101	467.00	1.19	12	0.05	5.00	1958.00	2520	20230925	-7.34	2000	20221028	16.75	2520	-7.34	20230925	2035	14.74	20230102	2520	-7.34	20230925	2000	16.75	20221028	0.11	N	439730	100	4 억		1302	N	N	0	N	00	N
92	20231016	141053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-5	5	-0.21	1387785	600	1.96	2305	2350	2305	3040	1640	2340	2312.97	0.03	0	52	2380	2360	2330	2310	2280	2370	2320	4	700	100	1680	5	1	4310000	101	467.00	1.19	12	0.01	5.00	1958.00	2520	20230925	-7.34	2000	20221028	16.75	2520	-7.34	20230925	2035	14.74	20230102	2520	-7.34	20230925	2000	16.75	20221028	0.11	N	439730	100	4 억		1302	N	N	0	N	00	N
93	20231016	131045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-20	5	-0.85	1385450	599	1.96	2305	2350	2305	3040	1640	2340	2312.94	0.03	0	52	2380	2360	2330	2310	2280	2370	2320	4	700	100	1680	5	1	4310000	100	464.00	1.18	12	0.01	5.00	1958.00	2520	20230925	-7.94	2000	20221028	16.00	2520	-7.94	20230925	2035	14.00	20230102	2520	-7.94	20230925	2000	16.00	20221028	0.11	N	439730	100	4 억		1302	N	N	0	N	00	N
94	20231016	121047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-30	5	-1.28	1127680	488	1.59	2305	2350	2305	3040	1640	2340	2310.82	0.03	0	5	2380	2360	2330	2310	2280	2370	2320	4	700	100	1680	5	1	4310000	100	462.00	1.18	12	0.01	5.00	1958.00	2520	20230925	-8.33	2000	20221028	15.50	2520	-8.33	20230925	2035	13.51	20230102	2520	-8.33	20230925	2000	15.50	20221028	0.11	N	439730	100	4 억		1302	N	N	0	N	00	N
95	20231016	111040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-5	5	-0.21	212875	92	0.30	2305	2350	2305	3040	1640	2340	2313.86	0.03	0	1	2380	2360	2330	2310	2280	2370	2320	4	700	100	1680	5	1	4310000	101	467.00	1.19	12	0.00	5.00	1958.00	2520	20230925	-7.34	2000	20221028	16.75	2520	-7.34	20230925	2035	14.74	20230102	2520	-7.34	20230925	2000	16.75	20221028	0.11	N	439730	100	4 억		1302	N	N	0	N	00	N
96	20231016	101033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-25	5	-1.07	203545	88	0.29	2305	2350	2305	3040	1640	2340	2313.01	0.03	0	0	2380	2360	2330	2310	2280	2370	2320	4	700	100	1680	5	1	4310000	100	463.00	1.18	12	0.00	5.00	1958.00	2520	20230925	-8.13	2000	20221028	15.75	2520	-8.13	20230925	2035	13.76	20230102	2520	-8.13	20230925	2000	15.75	20221028	0.11	N	439730	100	4 억		1302	N	N	0	N	00	N
97	20231016	091036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-35	5	-1.50	89895	39	0.13	2305	2305	2305	3040	1640	2340	2305.00	0.03	0	0	2380	2360	2330	2310	2280	2370	2320	4	700	100	1680	5	1	4310000	99	461.00	1.18	12	0.00	5.00	1958.00	2520	20230925	-8.53	2000	20221028	15.25	2520	-8.53	20230925	2035	13.27	20230102	2520	-8.53	20230925	2000	15.25	20221028	0.11	N	439730	100	4 억		1302	N	N	0	N	00	N
98	20231012	161111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-25	5	-1.07	29019135	12539	142.42	2345	2345	2310	3045	1645	2345	2314.31	0.04	0	-20	2365	2355	2335	2325	2305	2360	2330	4	700	100	1680	5	1	4310000	100	464.00	1.18	12	0.29	5.00	1958.00	2520	20230925	-7.94	2000	20221028	16.00	2520	-7.94	20230925	2035	14.00	20230102	2520	-7.94	20230925	2000	16.00	20221028	0.11	N	439730	100	4 억		1588	N	N	0	N	00	N
99	20231012	151044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-25	5	-1.07	28968095	12517	142.17	2345	2345	2310	3045	1645	2345	2314.30	0.04	0	2	2365	2355	2335	2325	2305	2360	2330	4	700	100	1680	5	1	4310000	100	464.00	1.18	12	0.29	5.00	1958.00	2520	20230925	-7.94	2000	20221028	16.00	2520	-7.94	20230925	2035	14.00	20230102	2520	-7.94	20230925	2000	16.00	20221028	0.11	N	439730	100	4 억		1588	N	N	0	N	00	N
100	20231012	141047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-25	5	-1.07	22031145	9514	108.06	2345	2345	2310	3045	1645	2345	2315.66	0.04	0	3	2365	2355	2335	2325	2305	2360	2330	4	700	100	1680	5	1	4310000	100	464.00	1.18	12	0.22	5.00	1958.00	2520	20230925	-7.94	2000	20221028	16.00	2520	-7.94	20230925	2035	14.00	20230102	2520	-7.94	20230925	2000	16.00	20221028	0.11	N	439730	100	4 억		1588	N	N	0	N	00	N
101	20231012	131047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-25	5	-1.07	21707040	9374	106.47	2345	2345	2310	3045	1645	2345	2315.66	0.04	0	4	2365	2355	2335	2325	2305	2360	2330	4	700	100	1680	5	1	4310000	100	464.00	1.18	12	0.22	5.00	1958.00	2520	20230925	-7.94	2000	20221028	16.00	2520	-7.94	20230925	2035	14.00	20230102	2520	-7.94	20230925	2000	16.00	20221028	0.11	N	439730	100	4 억		1588	N	N	0	N	00	N
102	20231012	121058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-30	5	-1.28	14411510	6216	70.60	2345	2345	2315	3045	1645	2345	2318.45	0.04	0	1	2365	2355	2335	2325	2305	2360	2330	4	700	100	1680	5	1	4310000	100	463.00	1.18	12	0.14	5.00	1958.00	2520	20230925	-8.13	2000	20221028	15.75	2520	-8.13	20230925	2035	13.76	20230102	2520	-8.13	20230925	2000	15.75	20221028	0.11	N	439730	100	4 억		1588	N	N	0	N	00	N
103	20231012	111056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	0	3	0.00	104590	45	0.51	2345	2345	2315	3045	1645	2345	2324.22	0.04	0	-1	2365	2355	2335	2325	2305	2360	2330	4	700	100	1680	5	1	4310000	101	469.00	1.20	12	0.00	5.00	1958.00	2520	20230925	-6.94	2000	20221028	17.25	2520	-6.94	20230925	2035	15.23	20230102	2520	-6.94	20230925	2000	17.25	20221028	0.11	N	439730	100	4 억		1588	N	N	0	N	00	N
104	20231012	101047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	0	3	0.00	7035	3	0.03	2345	2345	2345	3045	1645	2345	2345.00	0.04	0	0	2365	2355	2335	2325	2305	2360	2330	4	700	100	1680	5	1	4310000	101	469.00	1.20	12	0.00	5.00	1958.00	2520	20230925	-6.94	2000	20221028	17.25	2520	-6.94	20230925	2035	15.23	20230102	2520	-6.94	20230925	2000	17.25	20221028	0.11	N	439730	100	4 억		1588	N	N	0	N	00	N
105	20231012	091055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	0	3	0.00	4690	2	0.02	2345	2345	2345	3045	1645	2345	2345.00	0.04	0	0	2365	2355	2335	2325	2305	2360	2330	4	700	100	1680	5	1	4310000	101	469.00	1.20	12	0.00	5.00	1958.00	2520	20230925	-6.94	2000	20221028	17.25	2520	-6.94	20230925	2035	15.23	20230102	2520	-6.94	20230925	2000	17.25	20221028	0.11	N	439730	100	4 억		1588	N	N	0	N	00	N
106	20231011	161042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-15	5	-0.64	20396890	8804	3714.77	2320	2345	2315	3065	1655	2360	2316.78	0.04	0	-325	2390	2375	2350	2335	2310	2380	2340	4	705	100	1690	5	1	4310000	101	469.00	1.20	12	0.20	5.00	1958.00	2520	20230925	-6.94	2000	20221028	17.25	2520	-6.94	20230925	2035	15.23	20230102	2520	-6.94	20230925	2000	17.25	20221028	0.11	N	439730	100	4 억		1913	N	N	0	N	00	N
107	20231011	151049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-35	5	-1.48	19586980	8457	3568.35	2320	2330	2315	3065	1655	2360	2316.07	0.04	0	-8	2390	2375	2350	2335	2310	2380	2340	4	705	100	1690	5	1	4310000	100	465.00	1.19	12	0.20	5.00	1958.00	2520	20230925	-7.74	2000	20221028	16.25	2520	-7.74	20230925	2035	14.25	20230102	2520	-7.74	20230925	2000	16.25	20221028	0.11	N	439730	100	4 억		1913	N	N	0	N	00	N
108	20231011	141051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-45	5	-1.91	11252950	4857	2049.37	2320	2330	2315	3065	1655	2360	2316.85	0.04	0	-5	2390	2375	2350	2335	2310	2380	2340	4	705	100	1690	5	1	4310000	100	463.00	1.18	12	0.11	5.00	1958.00	2520	20230925	-8.13	2000	20221028	15.75	2520	-8.13	20230925	2035	13.76	20230102	2520	-8.13	20230925	2000	15.75	20221028	0.11	N	439730	100	4 억		1913	N	N	0	N	00	N
109	20231011	131039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-45	5	-1.91	11188130	4829	2037.55	2320	2330	2315	3065	1655	2360	2316.86	0.04	0	-5	2390	2375	2350	2335	2310	2380	2340	4	705	100	1690	5	1	4310000	100	463.00	1.18	12	0.11	5.00	1958.00	2520	20230925	-8.13	2000	20221028	15.75	2520	-8.13	20230925	2035	13.76	20230102	2520	-8.13	20230925	2000	15.75	20221028	0.11	N	439730	100	4 억		1913	N	N	0	N	00	N
110	20231011	121100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-45	5	-1.91	11095520	4789	2020.68	2320	2330	2315	3065	1655	2360	2316.88	0.04	0	-4	2390	2375	2350	2335	2310	2380	2340	4	705	100	1690	5	1	4310000	100	463.00	1.18	12	0.11	5.00	1958.00	2520	20230925	-8.13	2000	20221028	15.75	2520	-8.13	20230925	2035	13.76	20230102	2520	-8.13	20230925	2000	15.75	20221028	0.11	N	439730	100	4 억		1913	N	N	0	N	00	N
111	20231011	111054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-30	5	-1.27	3020660	1302	549.37	2320	2330	2320	3065	1655	2360	2320.02	0.04	0	-2	2390	2375	2350	2335	2310	2380	2340	4	705	100	1690	5	1	4310000	100	466.00	1.19	12	0.03	5.00	1958.00	2520	20230925	-7.54	2000	20221028	16.50	2520	-7.54	20230925	2035	14.50	20230102	2520	-7.54	20230925	2000	16.50	20221028	0.11	N	439730	100	4 억		1913	N	N	0	N	00	N
112	20231011	101046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.04	0	0	2390	2375	2350	2335	2310	2380	2340	4	705	100	1690	5	1	4310000	102	472.00	1.21	12	0.00	5.00	1958.00	2520	20230925	-6.35	2000	20221028	18.00	2520	-6.35	20230925	2035	15.97	20230102	2520	-6.35	20230925	2000	18.00	20221028	0.11	N	439730	100	4 억		1913	N	N	0	N	00	N
113	20231011	091048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.04	0	0	2390	2375	2350	2335	2310	2380	2340	4	705	100	1690	5	1	4310000	102	472.00	1.21	12	0.00	5.00	1958.00	2520	20230925	-6.35	2000	20221028	18.00	2520	-6.35	20230925	2035	15.97	20230102	2520	-6.35	20230925	2000	18.00	20221028	0.11	N	439730	100	4 억		1913	N	N	0	N	00	N
114	20231010	161653	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	5	2	0.21	557875	237	11.80	2360	2365	2325	3060	1650	2355	2353.90	0.05	0	-50	2381	2367	2346	2332	2311	2357	2322	4	705	100	1690	5	1	4310000	102	472.00	1.21	12	0.01	5.00	1958.00	2520	20230925	-6.35	2000	20221028	18.00	2520	-6.35	20230925	2035	15.97	20230102	2520	-6.35	20230925	2000	18.00	20221028	0.11	N	439730	100	4 억		1963	N	N	0	N	00	N
115	20231010	151034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	0	3	0.00	391365	166	8.26	2360	2365	2355	3060	1650	2355	2357.62	0.05	0	-2	2381	2367	2346	2332	2311	2357	2322	4	705	100	1690	5	1	4310000	102	471.00	1.20	12	0.00	5.00	1958.00	2520	20230925	-6.55	2000	20221028	17.75	2520	-6.55	20230925	2035	15.72	20230102	2520	-6.55	20230925	2000	17.75	20221028	0.11	N	439730	100	4 억		1963	N	N	0	N	00	N
116	20231010	141040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	5	2	0.21	33080	14	0.70	2360	2365	2355	3060	1650	2355	2362.86	0.05	0	0	2381	2367	2346	2332	2311	2357	2322	4	705	100	1690	5	1	4310000	102	472.00	1.21	12	0.00	5.00	1958.00	2520	20230925	-6.35	2000	20221028	18.00	2520	-6.35	20230925	2035	15.97	20230102	2520	-6.35	20230925	2000	18.00	20221028	0.11	N	439730	100	4 억		1963	N	N	0	N	00	N
117	20231010	131033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	10	2	0.42	11800	5	0.25	2360	2365	2355	3060	1650	2355	2360.00	0.05	0	0	2381	2367	2346	2332	2311	2357	2322	4	705	100	1690	5	1	4310000	102	473.00	1.21	12	0.00	5.00	1958.00	2520	20230925	-6.15	2000	20221028	18.25	2520	-6.15	20230925	2035	16.22	20230102	2520	-6.15	20230925	2000	18.25	20221028	0.11	N	439730	100	4 억		1963	N	N	0	N	00	N
118	20231010	121030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	0	3	0.00	9435	4	0.20	2360	2360	2355	3060	1650	2355	2358.75	0.05	0	0	2381	2367	2346	2332	2311	2357	2322	4	705	100	1690	5	1	4310000	102	471.00	1.20	12	0.00	5.00	1958.00	2520	20230925	-6.55	2000	20221028	17.75	2520	-6.55	20230925	2035	15.72	20230102	2520	-6.55	20230925	2000	17.75	20221028	0.11	N	439730	100	4 억		1963	N	N	0	N	00	N
119	20231010	111011	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	5	2	0.21	7080	3	0.15	2360	2360	2360	3060	1650	2355	2360.00	0.05	0	0	2381	2367	2346	2332	2311	2357	2322	4	705	100	1690	5	1	4310000	102	472.00	1.21	12	0.00	5.00	1958.00	2520	20230925	-6.35	2000	20221028	18.00	2520	-6.35	20230925	2035	15.97	20230102	2520	-6.35	20230925	2000	18.00	20221028	0.11	N	439730	100	4 억		1963	N	N	0	N	00	N
120	20231010	101022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	5	2	0.21	7080	3	0.15	2360	2360	2360	3060	1650	2355	2360.00	0.05	0	0	2381	2367	2346	2332	2311	2357	2322	4	705	100	1690	5	1	4310000	102	472.00	1.21	12	0.00	5.00	1958.00	2520	20230925	-6.35	2000	20221028	18.00	2520	-6.35	20230925	2035	15.97	20230102	2520	-6.35	20230925	2000	18.00	20221028	0.11	N	439730	100	4 억		1963	N	N	0	N	00	N
121	20231010	091016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	5	2	0.21	7080	3	0.15	2360	2360	2360	3060	1650	2355	2360.00	0.05	0	0	2381	2367	2346	2332	2311	2357	2322	4	705	100	1690	5	1	4310000	102	472.00	1.21	12	0.00	5.00	1958.00	2520	20230925	-6.35	2000	20221028	18.00	2520	-6.35	20230925	2035	15.97	20230102	2520	-6.35	20230925	2000	18.00	20221028	0.11	N	439730	100	4 억		1963	N	N	0	N	00	N
122	20231006	161025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	5	2	0.21	4715035	2009	9.69	2360	2360	2325	3055	1645	2350	2346.96	0.05	0	-20	2510	2430	2365	2285	2220	2397	2252	4	705	100	1690	5	1	4310000	102	471.00	1.20	12	0.05	5.00	1958.00	2520	20230925	-6.55	2000	20221028	17.75	2520	-6.55	20230925	2035	15.72	20230102	2520	-6.55	20230925	2000	17.75	20221028	0.11	N	439730	100	4 억		1983	N	N	0	N	00	N
123	20231006	151009	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-25	5	-1.06	4329755	1845	8.90	2360	2360	2325	3055	1645	2350	2346.75	0.05	0	-17	2510	2430	2365	2285	2220	2397	2252	4	705	100	1690	5	1	4310000	100	465.00	1.19	12	0.04	5.00	1958.00	2520	20230925	-7.74	2000	20221028	16.25	2520	-7.74	20230925	2035	14.25	20230102	2520	-7.74	20230925	2000	16.25	20221028	0.11	N	439730	100	4 억		1983	N	N	0	N	00	N
124	20231006	141011	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	0	3	0.00	4241405	1807	8.72	2360	2360	2345	3055	1645	2350	2347.21	0.05	0	-17	2510	2430	2365	2285	2220	2397	2252	4	705	100	1690	5	1	4310000	101	470.00	1.20	12	0.04	5.00	1958.00	2520	20230925	-6.75	2000	20221028	17.50	2520	-6.75	20230925	2035	15.48	20230102	2520	-6.75	20230925	2000	17.50	20221028	0.11	N	439730	100	4 억		1983	N	N	0	N	00	N
125	20231006	131000	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-5	5	-0.21	1097410	467	2.25	2360	2360	2345	3055	1645	2350	2349.91	0.05	0	-10	2510	2430	2365	2285	2220	2397	2252	4	705	100	1690	5	1	4310000	101	469.00	1.20	12	0.01	5.00	1958.00	2520	20230925	-6.94	2000	20221028	17.25	2520	-6.94	20230925	2035	15.23	20230102	2520	-6.94	20230925	2000	17.25	20221028	0.11	N	439730	100	4 억		1983	N	N	0	N	00	N
126	20231006	121000	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	0	3	0.00	11760	5	0.02	2360	2360	2350	3055	1645	2350	2352.00	0.05	0	0	2510	2430	2365	2285	2220	2397	2252	4	705	100	1690	5	1	4310000	101	470.00	1.20	12	0.00	5.00	1958.00	2520	20230925	-6.75	2000	20221028	17.50	2520	-6.75	20230925	2035	15.48	20230102	2520	-6.75	20230925	2000	17.50	20221028	0.11	N	439730	100	4 억		1983	N	N	0	N	00	N
127	20231006	110951	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	0	3	0.00	11760	5	0.02	2360	2360	2350	3055	1645	2350	2352.00	0.05	0	0	2510	2430	2365	2285	2220	2397	2252	4	705	100	1690	5	1	4310000	101	470.00	1.20	12	0.00	5.00	1958.00	2520	20230925	-6.75	2000	20221028	17.50	2520	-6.75	20230925	2035	15.48	20230102	2520	-6.75	20230925	2000	17.50	20221028	0.11	N	439730	100	4 억		1983	N	N	0	N	00	N
128	20231006	100958	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	10	2	0.43	2360	1	0.00	2360	2360	2360	3055	1645	2350	2360.00	0.05	0	0	2510	2430	2365	2285	2220	2397	2252	4	705	100	1690	5	1	4310000	102	472.00	1.21	12	0.00	5.00	1958.00	2520	20230925	-6.35	2000	20221028	18.00	2520	-6.35	20230925	2035	15.97	20230102	2520	-6.35	20230925	2000	18.00	20221028	0.11	N	439730	100	4 억		1983	N	N	0	N	00	N
129	20231006	090950	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.05	0	0	2510	2430	2365	2285	2220	2397	2252	4	705	100	1690	5	1	4310000	101	470.00	1.20	12	0.00	5.00	1958.00	2520	20230925	-6.75	2000	20221028	17.50	2520	-6.75	20230925	2035	15.48	20230102	2520	-6.75	20230925	2000	17.50	20221028	0.11	N	439730	100	4 억		1983	N	N	0	N	00	N